Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.29 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.24 21.33 21.01 21.18 647,666 -0.22(-1.04%)
Apr 29, 2015 21.49 21.59 21.32 21.40 441,671 -0.20(-0.91%)
Apr 28, 2015 21.78 21.87 21.58 21.60 549,376 +0.01(+0.03%)
Apr 27, 2015 21.75 21.82 21.58 21.59 3,281,305 -0.09(-0.39%)
Apr 24, 2015 21.38 21.68 21.38 21.68 743,457 +0.36(+1.67%)
Apr 23, 2015 20.80 21.32 20.72 21.32 581,693 +0.42(+2.01%)
Apr 22, 2015 20.68 20.92 20.64 20.90 504,941 +0.28(+1.34%)
Apr 21, 2015 20.69 20.80 20.61 20.62 377,628 +0.03(+0.13%)
Apr 20, 2015 20.68 20.74 20.58 20.60 272,998 -0.08(-0.38%)
Apr 17, 2015 20.80 20.94 20.64 20.68 639,668 -0.43(-2.03%)
Apr 16, 2015 20.93 21.13 20.79 21.10 2,414,696 +0.13(+0.63%)
Apr 15, 2015 20.65 20.97 20.63 20.97 749,148 +0.39(+1.89%)
Apr 14, 2015 20.47 20.62 20.35 20.58 961,421 +0.29(+1.43%)
Apr 13, 2015 20.41 20.65 20.30 20.30 849,524 -0.28(-1.37%)
Apr 10, 2015 20.47 20.60 20.46 20.58 483,336 +0.01(+0.03%)
Apr 09, 2015 20.77 20.81 20.55 20.57 652,257 -0.13(-0.64%)
Apr 08, 2015 20.83 20.91 20.68 20.70 651,770 +0.24(+1.19%)
Apr 07, 2015 20.53 20.60 20.43 20.46 967,469 -0.09(-0.42%)
Apr 06, 2015 20.48 20.68 20.32 20.55 632,120 +0.32(+1.59%)
Apr 02, 2015 20.05 20.22 20.22 20.22 1,485,412 +0.33(+1.65%)
Apr 01, 2015 19.61 19.91 19.57 19.89 1,139,183 +0.59(+3.07%)
Mar 31, 2015 19.22 19.37 19.11 19.30 406,275 +0.05(+0.27%)
Mar 30, 2015 19.03 19.28 19.00 19.25 530,941 +0.30(+1.56%)
Mar 27, 2015 19.01 19.05 18.88 18.95 389,467 -0.12(-0.66%)
Mar 26, 2015 19.41 19.41 19.05 19.08 989,615 -0.37(-1.89%)
Mar 25, 2015 19.87 19.89 19.45 19.45 598,674 -0.26(-1.33%)
Mar 24, 2015 19.85 19.85 19.62 19.71 1,504,480 +0.02(+0.10%)
Mar 23, 2015 19.56 19.70 19.46 19.69 1,273,781 +0.24(+1.25%)
Mar 20, 2015 19.36 19.56 19.23 19.45 1,164,559 +0.56(+2.96%)
Mar 19, 2015 19.20 19.20 18.82 18.89 1,528,611 -0.60(-3.07%)
Mar 18, 2015 18.82 19.49 18.65 19.49 1,479,461 +0.65(+3.46%)
Mar 17, 2015 18.47 18.84 18.44 18.84 781,860 +0.25(+1.35%)
Mar 16, 2015 18.65 18.67 18.46 18.59 1,004,573 +0.14(+0.78%)
Mar 13, 2015 18.51 18.59 18.24 18.44 1,649,796 -0.45(-2.37%)
Mar 12, 2015 19.12 19.14 18.76 18.89 1,017,348 +0.05(+0.28%)
Mar 11, 2015 18.62 18.84 18.56 18.84 1,276,427 +0.22(+1.17%)
Mar 10, 2015 18.81 18.82 18.61 18.62 681,436 -0.23(-1.22%)
Mar 09, 2015 19.16 19.22 18.85 18.85 1,064,546 -0.42(-2.18%)
Mar 06, 2015 19.55 19.55 19.27 19.27 1,261,317 -0.52(-2.63%)
Mar 05, 2015 19.95 19.98 19.76 19.79 968,436 -0.22(-1.12%)
Mar 04, 2015 20.16 20.41 19.85 20.01 1,146,538 -0.39(-1.93%)
Mar 03, 2015 20.45 20.53 20.39 20.41 706,900 -0.05(-0.26%)
Mar 02, 2015 20.80 20.80 20.38 20.46 1,029,914 -0.45(-2.14%)
Feb 27, 2015 20.85 21.10 20.82 20.91 424,252 +0.13(+0.63%)
Feb 26, 2015 20.66 20.78 20.57 20.78 499,751 +0.04(+0.19%)
Feb 25, 2015 20.67 20.77 20.58 20.74 623,234 -0.26(-1.22%)
Feb 24, 2015 20.60 20.99 20.45 20.99 1,079,920 +0.45(+2.21%)
Feb 23, 2015 20.62 20.62 20.43 20.54 399,910 -0.09(-0.41%)
Feb 20, 2015 20.41 20.63 20.33 20.62 323,489 +0.07(+0.32%)
Feb 19, 2015 20.54 20.74 20.47 20.56 387,812 -0.19(-0.92%)
Feb 18, 2015 20.80 20.90 20.67 20.75 771,315 -0.09(-0.41%)
Feb 17, 2015 20.74 20.86 20.50 20.83 839,018 +0.05(+0.25%)
Feb 13, 2015 20.56 20.78 20.78 20.78 951,704 +0.29(+1.41%)
Feb 12, 2015 20.05 20.50 20.03 20.49 1,255,043 +0.79(+4.01%)
Feb 11, 2015 19.85 19.91 19.55 19.70 1,156,445 -0.41(-2.06%)
Feb 10, 2015 20.43 20.45 20.12 20.12 394,959 -0.52(-2.52%)
Feb 09, 2015 20.28 20.66 20.26 20.64 806,071 +0.29(+1.42%)
Feb 06, 2015 20.38 20.46 20.30 20.35 594,905 -0.36(-1.75%)
Feb 05, 2015 20.39 20.74 20.39 20.71 436,637 +0.24(+1.19%)
Feb 04, 2015 20.28 20.63 20.23 20.47 425,948 -0.21(-1.02%)
Feb 03, 2015 20.41 20.68 20.34 20.68 987,112 +0.55(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.